Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartcool Systems Inc (TSV: SSC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.2800 0.3000 0.2500 0.2500 72,500 -0.04(-13.79%)
Sep 29, 2008 0.2900 0.2900 0.2800 0.2900 19,960 +0.00(+0.00%)
Sep 26, 2008 0.3000 0.3050 0.2900 0.2900 46,666 -0.04(-10.77%)
Sep 25, 2008 0.3500 0.3500 0.3000 0.3250 138,688 -0.01(-1.52%)
Sep 24, 2008 0.3500 0.3500 0.3300 0.3300 22,000 -0.02(-5.71%)
Sep 23, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Sep 22, 2008 0.3500 0.3500 0.3500 0.3500 4,000 +0.04(+12.90%)
Sep 19, 2008 0.3800 0.3800 0.3100 0.3100 8,000 +0.04(+14.81%)
Sep 18, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2008 0.3350 0.3350 0.2700 0.2700 35,075 -0.09(-25.00%)
Sep 16, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Sep 15, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Sep 12, 2008 0.3500 0.3600 0.3500 0.3600 64,500 +0.01(+2.86%)
Sep 11, 2008 0.3800 0.3800 0.3500 0.3500 112,000 -0.03(-7.89%)
Sep 10, 2008 0.3800 0.3800 0.3800 0.3800 28,385 +0.00(+0.00%)
Sep 09, 2008 0.4400 0.4400 0.3800 0.3800 12,500 -0.07(-15.56%)
Sep 08, 2008 0.4500 0 +0.00(+0.00%)
Sep 05, 2008 0.4500 0 +0.00(+0.00%)
Sep 04, 2008 0.4500 0.4500 0.4400 0.4500 8,500 +0.00(+0.00%)
Sep 03, 2008 0.4500 0.4500 0.4500 0.4500 1,500 -0.03(-6.25%)
Sep 02, 2008 0.4800 0.4800 0.4800 0.4800 2,500 +0.01(+2.13%)
Aug 29, 2008 0.4800 0.4800 0.4700 0.4700 58,500 -0.01(-2.08%)
Aug 28, 2008 0.4800 0.4800 0.4800 0.4800 6,000 +0.00(+0.00%)
Aug 27, 2008 0.4750 0.5100 0.4750 0.4800 138,375 +0.01(+1.05%)
Aug 26, 2008 0.5100 0.5100 0.4750 0.4750 41,566 -0.04(-6.86%)
Aug 25, 2008 0.5400 0.5400 0.5100 0.5100 10,000 +0.04(+7.37%)
Aug 22, 2008 0.3500 0.4750 0.3500 0.4750 10,013 +0.02(+5.56%)
Aug 21, 2008 0.5000 0.5000 0.4500 0.4500 13,000 -0.10(-18.18%)
Aug 20, 2008 0.5600 0.5600 0.5500 0.5500 12,000 -0.01(-1.79%)
Aug 19, 2008 0.5600 0 +0.00(+0.00%)
Aug 18, 2008 0.5600 0.5600 0.5600 0.5600 1,000 -0.03(-5.08%)
Aug 15, 2008 0.5900 0.5900 0.5900 0.5900 2,500 +0.04(+7.27%)
Aug 14, 2008 0.6000 0.6000 0.5500 0.5500 15,000 -0.05(-8.33%)
Aug 13, 2008 0.6000 0.6000 0.6000 0.6000 6,533 +0.00(+0.00%)
Aug 12, 2008 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Aug 11, 2008 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Aug 08, 2008 0.6000 0.6100 0.6000 0.6000 11,000 +0.00(+0.00%)
Aug 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 06, 2008 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Aug 05, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 04, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 01, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 31, 2008 0.6300 0.6300 0.6000 0.6000 5,577 -0.04(-6.25%)
Jul 30, 2008 0.6400 0.6400 0.6400 0.6400 1,416 +0.00(+0.00%)
Jul 29, 2008 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Jul 28, 2008 0.6400 0.6400 0.6400 0.6400 3,783 +0.01(+1.59%)
Jul 25, 2008 0.6500 0.6500 0.6300 0.6300 7,571 -0.02(-3.08%)
Jul 24, 2008 0.6100 0.7300 0.6000 0.6500 132,700 +0.04(+6.56%)
Jul 23, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 22, 2008 0.6300 0.6300 0.6100 0.6100 11,333 -0.04(-6.15%)
Jul 21, 2008 0.6800 0.6800 0.6500 0.6500 11,998 -0.03(-4.41%)
Jul 18, 2008 0.7000 0.7000 0.6800 0.6800 9,766 -0.02(-2.86%)
Jul 17, 2008 0.7000 0.7000 0.7000 0.7000 900 +0.00(+0.00%)
Jul 16, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 15, 2008 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Jul 14, 2008 0.7000 0.7000 0.7000 0.7000 500 +0.01(+1.45%)
Jul 11, 2008 0.7000 0.7000 0.6800 0.6900 30,500 +0.01(+1.47%)
Jul 10, 2008 0.6900 0.7000 0.6800 0.6800 14,100 -0.02(-2.86%)
Jul 09, 2008 0.6600 0.7000 0.6600 0.7000 11,116 +0.10(+16.67%)
Jul 08, 2008 0.6800 0.6900 0.6000 0.6000 40,991 -0.07(-10.45%)
Jul 07, 2008 0.6700 0.6700 0.6700 0.6700 749 -0.03(-4.29%)
Jul 04, 2008 0.6500 0.7000 0.6500 0.7000 10,500 +0.03(+4.48%)
Jul 03, 2008 0.6500 0.6800 0.6400 0.6700 57,500 +0.00(+0.00%)
Jul 02, 2008 0.7100 0.7100 0.6700 0.6700 37,500 -0.08(-10.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.